Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

NextEra Energy (NY: NEE )

65.99 -0.91 (-1.36%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2011 10.19 10.27 10.08 10.09 11,574,113 -0.11(-1.05%)
Jan 28, 2011 10.25 10.32 10.18 10.19 10,957,391 -0.07(-0.70%)
Jan 27, 2011 10.19 10.32 10.15 10.26 7,665,906 +0.04(+0.37%)
Jan 26, 2011 10.30 10.32 10.13 10.23 11,456,491 -0.07(-0.66%)
Jan 25, 2011 10.17 10.29 10.08 10.29 17,307,660 +0.08(+0.79%)
Jan 24, 2011 10.24 10.31 10.20 10.21 13,576,495 -0.05(-0.51%)
Jan 21, 2011 10.27 10.29 10.21 10.27 13,397,884 +0.03(+0.31%)
Jan 20, 2011 10.22 10.33 10.20 10.23 13,850,328 +0.04(+0.35%)
Jan 19, 2011 10.23 10.28 10.18 10.20 6,793,034 -0.05(-0.44%)
Jan 18, 2011 10.23 10.27 10.20 10.24 6,854,129 +0.03(+0.28%)
Jan 14, 2011 10.12 10.23 10.08 10.22 8,516,723 +0.07(+0.73%)
Jan 13, 2011 10.13 10.17 10.07 10.14 8,592,671 +0.02(+0.24%)
Jan 12, 2011 10.02 10.18 10.02 10.12 11,237,526 +0.16(+1.65%)
Jan 11, 2011 10.07 10.07 9.921 9.953 9,734,457 -0.03(-0.30%)
Jan 10, 2011 9.820 10.02 9.778 9.984 15,653,876 +0.13(+1.34%)
Jan 07, 2011 9.848 9.859 9.723 9.852 7,282,254 +0.02(+0.21%)
Jan 06, 2011 9.872 9.899 9.772 9.831 9,485,511 -0.04(-0.44%)
Jan 05, 2011 9.931 9.953 9.829 9.874 14,533,675 -0.08(-0.78%)
Jan 04, 2011 9.863 9.987 9.799 9.952 9,201,554 +0.10(+1.00%)
Jan 03, 2011 9.844 9.886 9.774 9.853 8,031,213 +0.05(+0.46%)
Dec 31, 2010 9.786 9.867 9.772 9.808 4,672,049 +0.00(+0.04%)
Dec 30, 2010 9.829 9.867 9.787 9.804 4,647,650 -0.02(-0.19%)
Dec 29, 2010 9.820 9.882 9.763 9.823 7,276,376 -0.04(-0.42%)
Dec 28, 2010 9.833 9.882 9.779 9.865 4,414,479 +0.03(+0.27%)
Dec 27, 2010 9.814 9.886 9.763 9.838 4,745,273 -0.00(-0.04%)
Dec 23, 2010 9.820 9.903 9.810 9.842 6,997,666 +0.02(+0.19%)
Dec 22, 2010 9.667 9.853 9.623 9.823 12,575,834 +0.18(+1.86%)
Dec 21, 2010 9.725 9.769 9.642 9.644 11,750,334 -0.08(-0.80%)
Dec 20, 2010 9.735 9.784 9.665 9.721 11,033,545 -0.03(-0.27%)
Dec 17, 2010 9.584 9.752 9.578 9.748 18,001,978 +0.08(+0.88%)
Dec 16, 2010 9.604 9.669 9.544 9.663 14,556,293 +0.07(+0.75%)
Dec 15, 2010 9.706 9.720 9.582 9.591 14,002,107 -0.11(-1.15%)
Dec 14, 2010 9.846 9.878 9.659 9.703 18,159,504 -0.12(-1.27%)
Dec 13, 2010 9.853 9.897 9.801 9.827 10,403,126 +0.02(+0.17%)
Dec 10, 2010 9.661 9.895 9.653 9.810 12,746,701 +0.17(+1.80%)
Dec 09, 2010 9.637 9.650 9.553 9.637 9,905,265 +0.04(+0.39%)
Dec 08, 2010 9.570 9.614 9.480 9.599 12,616,162 +0.01(+0.08%)
Dec 07, 2010 9.669 9.697 9.569 9.591 9,315,497 -0.01(-0.14%)
Dec 06, 2010 9.621 9.657 9.580 9.604 8,239,651 -0.04(-0.37%)
Dec 03, 2010 9.618 9.653 9.557 9.640 10,547,214 -0.02(-0.25%)
Dec 02, 2010 9.604 9.665 9.548 9.665 8,803,436 +0.06(+0.59%)
Dec 01, 2010 9.663 9.684 9.564 9.608 14,398,863 +0.06(+0.61%)
Nov 30, 2010 9.538 9.587 9.433 9.550 12,390,862 -0.02(-0.16%)
Nov 29, 2010 9.565 9.597 9.472 9.565 10,974,310 -0.02(-0.16%)
Nov 26, 2010 9.650 9.669 9.565 9.580 5,988,010 -0.13(-1.38%)
Nov 24, 2010 9.665 9.714 9.714 9.714 7,742,432 +0.06(+0.63%)
Nov 23, 2010 9.733 9.684 9.621 9.653 13,904,978 -0.17(-1.77%)
Nov 22, 2010 9.757 9.844 9.691 9.827 10,844,513 +0.02(+0.23%)
Nov 19, 2010 9.829 9.886 9.776 9.804 10,454,834 -0.07(-0.71%)
Nov 18, 2010 9.886 9.956 9.799 9.874 11,597,325 +0.02(+0.25%)
Nov 17, 2010 9.941 9.974 9.831 9.850 10,245,860 -0.07(-0.67%)
Nov 16, 2010 10.06 10.08 9.870 9.916 13,951,438 -0.18(-1.80%)
Nov 15, 2010 10.15 10.16 10.06 10.10 7,329,685 -0.02(-0.20%)
Nov 12, 2010 10.16 10.18 10.06 10.12 8,142,824 -0.05(-0.48%)
Nov 11, 2010 10.17 10.27 10.14 10.17 8,469,960 -0.05(-0.44%)
Nov 10, 2010 10.24 10.25 10.14 10.21 6,317,521 -0.06(-0.55%)
Nov 09, 2010 10.28 10.32 10.22 10.27 7,571,740 -0.00(-0.04%)
Nov 08, 2010 10.30 10.32 10.25 10.27 6,667,996 -0.05(-0.51%)
Nov 05, 2010 10.33 10.38 10.26 10.33 7,056,011 -0.05(-0.51%)
Nov 04, 2010 10.39 10.40 10.30 10.38 8,229,617 +0.07(+0.70%)
Nov 03, 2010 10.29 10.34 10.20 10.31 8,255,664 +0.04(+0.42%)
Nov 02, 2010 10.22 10.28 10.18 10.26 6,557,981 +0.09(+0.89%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.